LionShares US Equity Total Return ETF (TOT)
23.51
-0.09
(-0.38%)
USD |
NYSEARCA |
Jun 22, 16:00
TOT Price : 23.51 for June 22, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | 23.68 | 23.68 | 23.51 | 23.51 | 161.00 |
| Jun 18, 2026 | 23.58 | 23.60 | 23.54 | 23.60 | 1080.00 |
| Jun 17, 2026 | 23.64 | 23.64 | 23.32 | 23.32 | 475.00 |
| Jun 16, 2026 | 23.71 | 23.71 | 23.61 | 23.61 | 113.00 |
| Jun 15, 2026 | 23.74 | 23.80 | 23.72 | 23.72 | 911.00 |
| Jun 12, 2026 | 23.38 | 23.38 | 23.36 | 23.36 | 111.00 |
| Jun 11, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 6401.00 |
| Jun 10, 2026 | 22.98 | 22.98 | 22.85 | 22.85 | 2657.00 |
| Jun 09, 2026 | 23.44 | 23.44 | 22.79 | 23.18 | 2237.00 |
| Jun 08, 2026 | 23.36 | 23.38 | 23.24 | 23.24 | 724.00 |
| Jun 05, 2026 | 23.78 | 23.78 | 23.16 | 23.21 | 4060.00 |
| Jun 04, 2026 | 23.77 | 23.82 | 23.77 | 23.82 | 277.00 |
| Jun 03, 2026 | 23.88 | 23.88 | 23.72 | 23.72 | 9219.00 |
| Jun 02, 2026 | 23.78 | 23.88 | 23.78 | 23.87 | 736.00 |
| Jun 01, 2026 | 23.72 | 23.87 | 23.72 | 23.80 | 1700.00 |
| May 29, 2026 | 23.76 | 23.78 | 23.75 | 23.75 | 1482.00 |
| May 28, 2026 | 23.59 | 23.70 | 23.55 | 23.70 | 649.00 |
| May 27, 2026 | 23.63 | 23.63 | 23.51 | 23.54 | 9741.00 |
| May 26, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 429.00 |
| May 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 225.00 |
| May 21, 2026 | 23.17 | 23.27 | 23.14 | 23.27 | 7339.00 |
| May 20, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 86.00 |
| May 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 0.000 |
| May 18, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 98.00 |
| May 15, 2026 | 23.22 | 23.22 | 23.12 | 23.12 | 523.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median